Skip to main content
logo
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
22.57
-1.33 (-5.56%)
Jan 26, 2026, 4:00 PM EST

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202623.8124.2822.5522.5722.57-5.56%15,988,680
Jan 23, 202623.4724.0023.3823.9023.901.70%12,048,350
Jan 22, 202623.8224.1123.3423.5023.50-0.93%9,108,267
Jan 21, 202623.6824.1023.2823.7223.72-0.46%9,786,988
Jan 20, 202623.8824.6023.4723.8323.830.38%14,160,790
Jan 19, 202624.0424.2923.6823.7423.74-0.79%11,479,470
Jan 16, 202623.2524.2923.1023.9323.934.63%19,464,180
Jan 15, 202623.1223.4622.6222.8722.87-2.06%10,118,500
Jan 14, 202623.2423.9722.9223.3523.35-0.30%15,500,710
Jan 13, 202623.8524.5723.0723.4223.42-1.68%17,859,200
Jan 12, 202623.2023.9823.1523.8223.822.50%15,931,890
Jan 9, 202623.1023.5623.0323.2423.241.04%12,297,483
Jan 8, 202623.0823.4122.9723.0023.00-0.82%10,683,950
Jan 7, 202623.0023.4922.8023.1923.190.30%11,688,514
Jan 6, 202623.4523.4922.8623.1223.12-0.43%12,155,160
Jan 5, 202623.2823.4922.9523.2223.22-2.27%15,464,890
Dec 31, 202524.5724.5823.6223.7623.76-3.34%17,657,745
Dec 30, 202523.3925.8122.6724.5824.583.76%31,064,460
Dec 29, 202523.0024.0022.8023.6923.692.11%22,825,132
Dec 26, 202522.8023.3922.4023.2023.201.40%22,934,480
Dec 25, 202520.2723.4020.1622.8822.8813.55%30,318,700
Dec 24, 202519.9020.2219.7820.1520.151.66%3,942,444
Dec 23, 202519.8920.1119.7119.8219.82-0.80%3,842,631
Dec 22, 202519.7320.1419.6519.9819.982.30%6,826,282
Dec 19, 202519.1919.9519.1619.5319.531.77%6,056,288
Dec 18, 202519.5019.7419.1919.1919.19-2.04%4,202,344
Dec 17, 202519.5419.7319.0219.5919.59-6,390,272
Dec 16, 202520.2320.5819.5519.5919.59-3.97%5,948,634
Dec 15, 202520.9920.9920.4020.4020.40-2.72%5,670,969
Dec 12, 202521.0021.1820.7020.9720.97-0.43%7,290,145
Dec 11, 202521.9021.9021.0521.0621.06-0.94%6,645,584
Dec 10, 202521.1921.4021.0321.2621.260.05%4,783,915
Dec 9, 202521.6821.8321.2321.2521.25-2.43%6,114,836
Dec 8, 202521.6021.9021.3821.7821.780.93%8,767,708
Dec 5, 202520.4721.7620.0821.5821.586.20%15,218,240
Dec 4, 202520.3520.7820.1120.3220.321.25%6,934,825
Dec 3, 202520.7220.8120.0520.0720.07-2.29%5,073,609
Dec 2, 202521.1921.1920.5220.5420.54-3.07%5,521,573
Dec 1, 202520.8021.2420.6021.1921.191.15%6,191,296
Nov 28, 202520.7021.2020.6820.9520.951.95%6,643,771
Nov 27, 202520.6920.8920.5520.5520.55-0.96%3,574,451
Nov 26, 202520.6320.9920.4620.7520.750.53%5,707,239
Nov 25, 202520.6620.9920.6020.6420.64-0.19%5,322,483
Nov 24, 202520.3020.8220.1020.6820.681.87%5,374,151
Nov 21, 202520.4220.9319.8520.3020.30-0.59%8,820,916
Nov 20, 202520.7920.9520.3520.4220.42-1.02%4,268,978
Nov 19, 202521.0621.3420.5520.6320.63-2.18%5,033,588
Nov 18, 202521.0021.3220.8521.0921.090.43%5,034,208
Nov 17, 202520.8021.1920.7621.0021.000.77%4,266,083
Nov 14, 202521.1121.3020.8320.8420.84-1.79%6,006,218